Maruti Global Industries Limited (BOM:531319)
India · Delayed Price · Currency is INR 46.97
+1.90 (4.22%)
At close: May 5, 2026
Maruti Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 47.99 | 48.97 | 45.60 | 47.99 | 47.99 | 2.17% | 2,901 |
| May 5, 2026 | 47.97 | 48.50 | 45.70 | 46.97 | 46.97 | 4.22% | 9,071 |
| May 4, 2026 | 52.00 | 54.40 | 43.60 | 45.07 | 45.07 | -14.38% | 46,962 |
| Apr 30, 2026 | 50.00 | 52.64 | 46.05 | 52.64 | 52.64 | 19.99% | 67,814 |
| Apr 29, 2026 | 37.00 | 43.87 | 37.00 | 43.87 | 43.87 | 19.99% | 17,358 |
| Apr 28, 2026 | 37.62 | 41.30 | 36.22 | 36.56 | 36.56 | -2.82% | 1,096 |
| Apr 27, 2026 | 35.05 | 46.55 | 35.05 | 37.62 | 37.62 | -3.22% | 5,542 |
| Apr 24, 2026 | 42.40 | 42.40 | 38.81 | 38.87 | 38.87 | -3.55% | 491 |
| Apr 23, 2026 | 41.70 | 41.70 | 36.61 | 40.30 | 40.30 | 0.47% | 1,174 |
| Apr 22, 2026 | 40.76 | 41.59 | 38.90 | 40.11 | 40.11 | -3.51% | 1,476 |
| Apr 21, 2026 | 41.00 | 42.00 | 38.50 | 41.57 | 41.57 | 1.39% | 865 |
| Apr 20, 2026 | 37.63 | 42.10 | 37.63 | 41.00 | 41.00 | - | 3,241 |
| Apr 17, 2026 | 42.14 | 42.14 | 39.50 | 41.00 | 41.00 | -2.71% | 2,173 |
| Apr 16, 2026 | 44.00 | 44.22 | 41.01 | 42.14 | 42.14 | 3.13% | 1,341 |
| Apr 15, 2026 | 44.00 | 44.00 | 39.78 | 40.86 | 40.86 | 4.77% | 3,135 |
| Apr 13, 2026 | 40.86 | 42.00 | 37.00 | 39.00 | 39.00 | -1.12% | 2,813 |
| Apr 10, 2026 | 41.95 | 41.95 | 38.50 | 39.44 | 39.44 | 8.35% | 4,819 |
| Apr 9, 2026 | 38.00 | 38.00 | 35.00 | 36.40 | 36.40 | 4.90% | 2,145 |
| Apr 8, 2026 | 34.00 | 35.00 | 33.57 | 34.70 | 34.70 | 3.37% | 2,025 |
| Apr 7, 2026 | 34.40 | 34.40 | 32.30 | 33.57 | 33.57 | -2.41% | 1,323 |
| Apr 6, 2026 | 33.90 | 35.00 | 31.70 | 34.40 | 34.40 | 1.47% | 1,081 |
| Apr 2, 2026 | 34.30 | 34.30 | 30.35 | 33.90 | 33.90 | 5.94% | 1,734 |
| Apr 1, 2026 | 31.84 | 32.99 | 27.66 | 32.00 | 32.00 | 0.50% | 7,035 |
| Mar 30, 2026 | 30.90 | 32.00 | 26.51 | 31.84 | 31.84 | 2.94% | 3,937 |
| Mar 27, 2026 | 38.00 | 38.00 | 30.00 | 30.93 | 30.93 | -13.58% | 7,436 |
| Mar 25, 2026 | 34.00 | 38.50 | 33.25 | 35.79 | 35.79 | -5.82% | 2,738 |
| Mar 24, 2026 | 40.00 | 40.00 | 35.01 | 38.00 | 38.00 | -5.00% | 418 |
| Mar 23, 2026 | 40.30 | 40.30 | 40.00 | 40.00 | 40.00 | 1.27% | 3,030 |
| Mar 20, 2026 | 39.27 | 39.80 | 35.00 | 39.50 | 39.50 | 2.60% | 1,341 |
| Mar 19, 2026 | 33.10 | 39.00 | 33.10 | 38.50 | 38.50 | 1.00% | 157 |
| Mar 18, 2026 | 39.99 | 39.99 | 35.50 | 38.12 | 38.12 | 1.93% | 1,079 |
| Mar 17, 2026 | 36.60 | 38.88 | 35.35 | 37.40 | 37.40 | 5.03% | 2,426 |
| Mar 16, 2026 | 39.84 | 39.84 | 34.99 | 35.61 | 35.61 | 4.92% | 1,804 |
| Mar 13, 2026 | 37.94 | 37.94 | 33.70 | 33.94 | 33.94 | -10.68% | 475 |
| Mar 12, 2026 | 39.50 | 39.50 | 35.25 | 38.00 | 38.00 | -3.80% | 2,045 |
| Mar 11, 2026 | 37.50 | 39.50 | 37.50 | 39.50 | 39.50 | 5.33% | 227 |
| Mar 10, 2026 | 40.05 | 40.05 | 37.20 | 37.50 | 37.50 | -5.73% | 775 |
| Mar 9, 2026 | 38.50 | 40.12 | 35.00 | 39.78 | 39.78 | 3.32% | 3,770 |
| Mar 6, 2026 | 40.90 | 42.13 | 38.31 | 38.50 | 38.50 | -5.87% | 457 |
| Mar 5, 2026 | 40.90 | 41.50 | 40.08 | 40.90 | 40.90 | - | 171 |
| Mar 4, 2026 | 38.79 | 42.00 | 38.45 | 40.90 | 40.90 | 3.34% | 336 |
| Mar 2, 2026 | 36.95 | 40.50 | 35.65 | 39.58 | 39.58 | -7.95% | 5,247 |
| Feb 27, 2026 | 42.00 | 43.79 | 42.00 | 43.00 | 43.00 | 1.01% | 251 |
| Feb 26, 2026 | 42.15 | 44.70 | 42.15 | 42.57 | 42.57 | -7.42% | 1,509 |
| Feb 25, 2026 | 48.50 | 48.50 | 44.17 | 45.98 | 45.98 | 3.33% | 1,013 |
| Feb 24, 2026 | 42.16 | 49.95 | 40.90 | 44.50 | 44.50 | 6.05% | 3,039 |
| Feb 23, 2026 | 45.52 | 46.50 | 41.25 | 41.96 | 41.96 | -6.51% | 1,847 |
| Feb 20, 2026 | 43.05 | 45.20 | 43.01 | 44.88 | 44.88 | 4.28% | 1,230 |
| Feb 19, 2026 | 45.75 | 45.75 | 43.00 | 43.04 | 43.04 | -5.32% | 3,517 |
| Feb 18, 2026 | 45.70 | 45.70 | 41.00 | 45.46 | 45.46 | 2.46% | 1,017 |